日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セフテック(7464)の株価時系列情報

セフテック(7464)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/03 1,573 1,573 1,570 1,570 200
2026/06/02 1,570 1,570 1,570 1,570 1,200
2026/06/01 1,568 1,583 1,567 1,570 1,200
2026/05/29 1,593 1,593 1,585 1,585 300
2026/05/28 1,573 1,575 1,573 1,575 700
2026/05/27 1,571 1,577 1,570 1,573 1,100
2026/05/26 1,584 1,584 1,578 1,578 400
2026/05/25 1,579 1,582 1,579 1,582 1,300
2026/05/22 1,581 1,583 1,577 1,579 2,400
2026/05/21 1,590 1,590 1,581 1,581 1,400
2026/05/20 1,590 1,590 1,590 1,590 600
2026/05/19 1,591 1,600 1,590 1,590 2,700
2026/05/18 1,604 1,604 1,591 1,591 700
2026/05/15 1,605 1,605 1,605 1,605 400
2026/05/14 1,605 1,607 1,595 1,607 1,400
2026/05/13 1,600 1,608 1,598 1,608 3,300
2026/05/12 1,606 1,606 1,600 1,600 2,600
2026/05/11 1,606 1,606 1,602 1,605 800
2026/05/08 1,649 1,657 1,601 1,615 7,400
2026/05/07 1,631 1,647 1,630 1,632 1,500
2026/05/01 1,642 1,642 1,636 1,642 800
2026/04/30 1,620 1,620 1,620 1,620 400
2026/04/28 1,628 1,628 1,620 1,620 1,300
2026/04/27 1,633 1,633 1,630 1,630 700
2026/04/23 1,638 1,638 1,638 1,638 200
2026/04/20 1,666 1,666 1,664 1,664 1,200
2026/04/17 1,655 1,655 1,649 1,655 800
2026/04/16 1,657 1,657 1,649 1,649 600
2026/04/15 1,659 1,660 1,651 1,657 1,200
2026/04/14 1,649 1,650 1,640 1,650 500
2026/04/13 1,636 1,649 1,630 1,649 1,600
2026/04/10 1,607 1,608 1,607 1,608 600
2026/04/09 1,610 1,615 1,607 1,607 2,400
2026/04/08 1,619 1,630 1,619 1,630 1,100
2026/04/07 1,610 1,615 1,608 1,612 900
2026/04/06 1,609 1,609 1,609 1,609 300
2026/04/03 1,626 1,626 1,600 1,607 3,100
2026/04/02 1,620 1,640 1,620 1,620 2,900
2026/04/01 1,620 1,664 1,620 1,635 2,800
2026/03/31 1,620 1,620 1,620 1,620 200
2026/03/27 1,641 1,662 1,641 1,644 3,200
2026/03/26 1,661 1,661 1,641 1,641 400
2026/03/24 1,658 1,658 1,658 1,658 100
2026/03/23 1,653 1,653 1,630 1,633 3,400
2026/03/19 1,650 1,650 1,650 1,650 300
2026/03/18 1,649 1,654 1,649 1,654 300
2026/03/17 1,635 1,635 1,635 1,635 300
2026/03/16 1,645 1,645 1,630 1,630 10,300
2026/03/13 1,641 1,658 1,641 1,650 6,100
2026/03/12 1,686 1,686 1,640 1,640 1,400
2026/03/11 1,670 1,690 1,670 1,690 500
2026/03/10 1,680 1,680 1,680 1,680 100
2026/03/09 1,692 1,693 1,669 1,669 3,200
2026/03/06 1,700 1,720 1,692 1,720 500
2026/03/05 1,750 1,750 1,691 1,701 500
2026/03/04 1,689 1,696 1,684 1,696 2,500
2026/03/03 1,725 1,725 1,717 1,717 700
2026/03/02 1,744 1,760 1,736 1,736 2,400
2026/02/27 1,721 1,721 1,721 1,721 100
2026/02/26 1,718 1,718 1,718 1,718 100
2026/02/25 1,743 1,743 1,685 1,720 2,100
2026/02/24 1,750 1,750 1,731 1,748 900
2026/02/20 1,734 1,745 1,725 1,745 1,300
2026/02/19 1,700 1,728 1,700 1,728 1,000
2026/02/18 1,721 1,721 1,709 1,709 200
2026/02/17 1,711 1,712 1,711 1,711 1,000
2026/02/16 1,701 1,701 1,701 1,701 200
2026/02/13 1,681 1,723 1,681 1,700 1,500
2026/02/12 1,681 1,688 1,681 1,688 800
2026/02/10 1,681 1,682 1,681 1,682 400
2026/02/09 1,686 1,686 1,674 1,674 300
2026/02/06 1,665 1,670 1,665 1,670 800
2026/02/05 1,660 1,662 1,660 1,662 500
2026/02/04 1,658 1,658 1,650 1,650 600
2026/02/03 1,653 1,653 1,650 1,650 2,600
2026/02/02 1,650 1,660 1,635 1,660 3,200
2026/01/30 1,630 1,670 1,630 1,650 3,700
2026/01/29 1,632 1,632 1,631 1,631 300
2026/01/28 1,638 1,638 1,638 1,638 1,100
2026/01/27 1,637 1,638 1,630 1,638 1,100
2026/01/26 1,640 1,640 1,637 1,637 3,000
2026/01/23 1,647 1,647 1,646 1,646 200
2026/01/22 1,649 1,651 1,649 1,651 200
2026/01/21 1,640 1,640 1,639 1,639 300
2026/01/20 1,640 1,640 1,640 1,640 200
2026/01/19 1,635 1,645 1,627 1,639 5,300
2026/01/16 1,631 1,633 1,630 1,633 900
2026/01/15 1,629 1,635 1,625 1,635 1,300
2026/01/14 1,634 1,639 1,630 1,630 2,300
2026/01/13 1,633 1,634 1,633 1,634 1,300
2026/01/09 1,640 1,640 1,631 1,636 600
2026/01/08 1,644 1,645 1,643 1,645 500
2026/01/07 1,648 1,648 1,640 1,640 400
2026/01/06 1,644 1,660 1,644 1,648 500
2026/01/05 1,630 1,645 1,630 1,645 500
2025/12/30 1,635 1,635 1,627 1,627 500
2025/12/29 1,665 1,665 1,630 1,630 4,100
2025/12/26 1,624 1,628 1,623 1,625 1,700
2025/12/25 1,627 1,627 1,625 1,625 800
2025/12/24 1,625 1,627 1,625 1,627 500
2025/12/23 1,622 1,638 1,622 1,625 4,400
2025/12/22 1,636 1,636 1,629 1,629 4,600
2025/12/19 1,630 1,630 1,620 1,620 700
2025/12/18 1,621 1,623 1,621 1,623 300
2025/12/17 1,622 1,635 1,622 1,635 600
2025/12/16 1,622 1,622 1,621 1,622 2,100
2025/12/15 1,617 1,621 1,617 1,621 900
2025/12/12 1,618 1,627 1,618 1,626 400
2025/12/11 1,640 1,649 1,610 1,617 2,000
2025/12/10 1,646 1,646 1,640 1,640 200
2025/12/08 1,650 1,650 1,632 1,637 400
2025/12/05 1,649 1,650 1,640 1,650 400
2025/12/04 1,650 1,650 1,635 1,635 400
2025/12/03 1,641 1,660 1,620 1,650 3,200
2025/12/02 1,647 1,647 1,647 1,647 200
2025/12/01 1,640 1,647 1,640 1,647 400
2025/11/28 1,647 1,650 1,647 1,650 400
2025/11/27 1,645 1,645 1,641 1,641 200
2025/11/26 1,633 1,650 1,633 1,650 400
2025/11/25 1,649 1,649 1,632 1,632 300
2025/11/21 1,630 1,630 1,630 1,630 400
2025/11/20 1,649 1,649 1,642 1,642 300
2025/11/19 1,666 1,666 1,627 1,639 1,000
2025/11/18 1,639 1,639 1,630 1,630 300
2025/11/17 1,629 1,629 1,628 1,628 600
2025/11/14 1,630 1,630 1,627 1,627 300
2025/11/13 1,627 1,635 1,627 1,630 400
2025/11/12 1,630 1,636 1,627 1,627 1,400
2025/11/11 1,630 1,630 1,630 1,630 100
2025/11/10 1,625 1,625 1,625 1,625 100
2025/11/07 1,623 1,627 1,623 1,624 1,500
2025/11/06 1,624 1,626 1,624 1,625 500
2025/11/05 1,623 1,624 1,623 1,624 200
2025/11/04 1,640 1,655 1,627 1,627 1,300
2025/10/31 1,660 1,660 1,630 1,660 2,500
2025/10/30 1,677 1,677 1,677 1,677 200
2025/10/29 1,682 1,682 1,665 1,665 200
2025/10/28 1,650 1,650 1,642 1,642 700
2025/10/27 1,640 1,680 1,640 1,680 1,400
2025/10/24 1,643 1,650 1,643 1,650 600
2025/10/23 1,632 1,632 1,626 1,629 500
2025/10/22 1,631 1,632 1,631 1,632 300
2025/10/21 1,632 1,634 1,632 1,632 500
2025/10/20 1,631 1,632 1,631 1,632 1,100
2025/10/17 1,633 1,633 1,629 1,632 700
2025/10/16 1,630 1,630 1,630 1,630 700
2025/10/15 1,621 1,631 1,621 1,630 800
2025/10/14 1,655 1,666 1,642 1,642 1,200
2025/10/10 1,661 1,667 1,661 1,661 600
2025/10/09 1,669 1,669 1,669 1,669 100
2025/10/08 1,689 1,689 1,674 1,674 200
2025/10/07 1,653 1,664 1,653 1,664 300
2025/10/06 1,652 1,652 1,652 1,652 300
2025/10/03 1,666 1,666 1,652 1,652 200
2025/10/02 1,660 1,662 1,654 1,659 800
2025/10/01 1,662 1,683 1,662 1,670 900
2025/09/30 1,665 1,675 1,665 1,675 300
2025/09/29 1,671 1,716 1,671 1,673 2,500
2025/09/26 1,650 1,668 1,650 1,668 1,400
2025/09/25 1,651 1,663 1,646 1,652 2,200
2025/09/24 1,668 1,670 1,658 1,669 800
2025/09/22 1,646 1,669 1,646 1,653 400
2025/09/19 1,650 1,664 1,645 1,645 900
2025/09/18 1,640 1,651 1,640 1,650 300
2025/09/17 1,660 1,660 1,645 1,659 1,200
2025/09/16 1,678 1,680 1,660 1,660 3,400
2025/09/12 1,650 1,664 1,632 1,663 900
2025/09/11 1,640 1,660 1,640 1,660 700
2025/09/10 1,657 1,657 1,657 1,657 100
2025/09/09 1,650 1,650 1,650 1,650 1,100
2025/09/08 1,622 1,648 1,622 1,648 1,200
2025/09/05 1,618 1,634 1,618 1,625 2,200
2025/09/04 1,620 1,635 1,620 1,635 2,500
2025/09/03 1,641 1,660 1,622 1,655 3,200
2025/09/02 1,650 1,659 1,650 1,659 500
2025/09/01 1,638 1,665 1,635 1,663 4,100
2025/08/29 1,639 1,639 1,621 1,621 1,300
2025/08/28 1,624 1,639 1,624 1,625 900
2025/08/27 1,620 1,623 1,620 1,623 200
2025/08/26 1,636 1,636 1,625 1,625 800
2025/08/25 1,635 1,642 1,635 1,641 2,400
2025/08/22 1,668 1,668 1,635 1,635 1,500
2025/08/21 1,655 1,670 1,655 1,668 900
2025/08/20 1,641 1,650 1,637 1,650 1,300
2025/08/19 1,640 1,655 1,640 1,641 700
2025/08/18 1,626 1,644 1,610 1,644 1,500
2025/08/15 1,610 1,635 1,605 1,620 8,400
2025/08/14 1,615 1,615 1,595 1,605 5,300
2025/08/13 1,615 1,615 1,615 1,615 400
2025/08/12 1,629 1,640 1,600 1,616 5,100
2025/08/08 1,640 1,640 1,621 1,629 900
2025/08/06 1,612 1,620 1,612 1,620 900
2025/08/05 1,620 1,620 1,612 1,612 700
2025/08/04 1,636 1,642 1,620 1,642 2,100
2025/08/01 1,670 1,670 1,637 1,637 900
2025/07/31 1,650 1,677 1,650 1,670 3,000
2025/07/30 1,676 1,676 1,663 1,663 900
2025/07/29 1,672 1,672 1,670 1,671 2,000
2025/07/28 1,639 1,655 1,639 1,648 700
2025/07/25 1,632 1,632 1,632 1,632 200

このページの先頭へ